Vertex Pharmaceuticals Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 743.02 | 745.00 | 728.16 | 730.90 | 91.363 | 784 |
| 2024-11-08 | 746.00 | 748.45 | 745.20 | 748.45 | 93.556 | 224 |
| 2024-11-07 | 702.10 | 708.94 | 702.10 | 708.94 | 88.618 | 32 |
| 2024-11-06 | 699.84 | 699.84 | 699.84 | 699.84 | 87.480 | 24 |
| 2024-11-05 | 688.84 | 716.04 | 688.84 | 716.04 | 89.505 | 320 |
| 2024-11-04 | 681.03 | 683.10 | 681.03 | 683.10 | 85.388 | 504 |
| 2024-11-01 | 688.14 | 688.14 | 688.14 | 688.14 | 86.018 | 8 |
| 2024-10-31 | 686.80 | 686.80 | 686.80 | 686.80 | 85.850 | 40 |
| 2024-10-30 | 681.36 | 681.36 | 681.36 | 681.36 | 85.170 | 16 |
| 2024-10-29 | 676.00 | 677.28 | 676.00 | 677.28 | 84.660 | 400 |
| 2024-10-28 | 680.68 | 680.68 | 679.32 | 679.32 | 84.915 | 1,216 |
| 2024-10-25 | 682.06 | 682.06 | 682.06 | 682.06 | 85.258 | 8 |
| 2024-10-24 | 669.12 | 669.12 | 669.12 | 669.12 | 83.640 | 0 |
| 2024-10-23 | 669.12 | 669.12 | 669.12 | 669.12 | 83.640 | 24 |
| 2024-10-22 | 678.51 | 678.51 | 678.51 | 678.51 | 84.814 | 64 |
| 2024-10-21 | 691.93 | 692.07 | 685.86 | 685.86 | 85.733 | 2,008 |
| 2024-10-18 | 688.70 | 688.70 | 686.57 | 686.57 | 85.821 | 104 |
| 2024-10-17 | 706.72 | 706.72 | 706.72 | 706.72 | 88.340 | 8 |
| 2024-10-16 | 685.44 | 690.88 | 685.44 | 690.88 | 86.360 | 680 |
| 2024-10-15 | 682.04 | 682.04 | 682.04 | 682.04 | 85.255 | 48 |
| 2024-10-14 | 676.50 | 677.28 | 676.50 | 676.50 | 84.563 | 192 |
| 2024-10-11 | 672.00 | 674.52 | 671.88 | 674.52 | 84.315 | 96 |
| 2024-10-10 | 664.54 | 664.54 | 664.54 | 664.54 | 83.068 | 24 |
| 2024-10-09 | 648.96 | 648.96 | 648.96 | 648.96 | 81.120 | 32 |
| 2024-10-08 | 631.78 | 631.78 | 631.78 | 631.78 | 78.973 | 40 |
| 2024-10-07 | 617.61 | 617.61 | 613.80 | 613.80 | 76.725 | 1,328 |
| 2024-10-04 | 617.52 | 617.52 | 617.52 | 617.52 | 77.190 | 144 |
| 2024-10-03 | 623.00 | 623.00 | 618.66 | 618.66 | 77.333 | 24 |
| 2024-10-02 | 629.76 | 629.76 | 629.76 | 629.76 | 78.720 | 392 |
| 2024-10-01 | 628.11 | 641.34 | 628.11 | 636.93 | 79.616 | 232 |
| 2024-09-30 | 631.26 | 631.26 | 631.26 | 631.26 | 78.908 | 32 |
| 2024-09-27 | 633.90 | 633.90 | 631.26 | 631.26 | 78.908 | 168 |
| 2024-09-26 | 628.74 | 628.74 | 628.74 | 628.74 | 78.593 | 24 |
| 2024-09-25 | 636.30 | 636.30 | 630.63 | 632.52 | 79.065 | 72 |
| 2024-09-24 | 633.60 | 635.52 | 633.00 | 633.00 | 79.125 | 1,248 |
| 2024-09-23 | 639.36 | 639.38 | 637.42 | 637.42 | 79.678 | 784 |
| 2024-09-20 | 640.25 | 640.25 | 640.25 | 640.25 | 80.031 | 40 |
| 2024-09-19 | 651.42 | 651.42 | 651.42 | 651.42 | 81.428 | 528 |
| 2024-09-18 | 651.42 | 651.42 | 651.42 | 651.42 | 81.428 | 104 |
| 2024-09-17 | 655.93 | 655.93 | 655.93 | 655.93 | 81.991 | 8 |
| 2024-09-16 | 674.56 | 674.56 | 674.56 | 674.56 | 84.320 | 24 |
| 2024-09-13 | 672.68 | 675.36 | 667.32 | 675.36 | 84.420 | 53,648 |
| 2024-09-12 | 666.65 | 666.65 | 666.65 | 666.65 | 83.331 | 0 |
| 2024-09-11 | 656.65 | 666.65 | 654.98 | 666.65 | 83.331 | 1,072 |
| 2024-09-10 | 665.28 | 665.28 | 665.28 | 665.28 | 83.160 | 48 |
| 2024-09-09 | 656.84 | 658.19 | 656.84 | 658.19 | 82.274 | 808 |
| 2024-09-06 | 655.85 | 655.85 | 654.48 | 654.55 | 81.819 | 120 |
| 2024-09-05 | 674.56 | 674.56 | 648.72 | 649.40 | 81.175 | 216 |
| 2024-09-04 | 670.72 | 670.72 | 670.72 | 670.72 | 83.840 | 8 |
| 2024-09-03 | 674.63 | 674.63 | 674.63 | 674.63 | 84.329 | 16 |
| 2024-09-02 | 701.55 | 701.55 | 701.55 | 701.55 | 87.694 | 16 |
| 2024-08-30 | 706.34 | 706.34 | 693.03 | 701.73 | 87.716 | 832 |
| 2024-08-29 | 692.92 | 692.92 | 690.24 | 690.88 | 86.360 | 64 |
| 2024-08-28 | 674.52 | 677.82 | 674.52 | 677.82 | 84.728 | 656 |
| 2024-08-27 | 663.30 | 663.30 | 656.04 | 661.32 | 82.665 | 48 |
| 2024-08-26 | 664.00 | 664.00 | 660.66 | 660.66 | 82.583 | 88 |
| 2024-08-23 | 662.63 | 663.30 | 662.63 | 663.30 | 82.913 | 32 |
| 2024-08-22 | 671.34 | 673.35 | 671.34 | 673.35 | 84.169 | 1,984 |
| 2024-08-21 | 667.20 | 667.20 | 667.20 | 667.20 | 83.400 | 8 |
| 2024-08-20 | 664.53 | 664.53 | 663.61 | 663.61 | 82.951 | 5,488 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.